SOFI261120P00014000
SOFI Nov 20 2026 14.00 Put
optionOPRA
EODOct 22, 2026
0.61USD+7.018%(+0.04)655Vol16,043OI
SOFI261120P00014000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.6600 | 0.6800 | 0.5300 | 0.6100 | +7.018% | 655 | 15,940 | 0.000% |
| 2026-10-21 | 0.6400 | 0.6400 | 0.5100 | 0.5700 | -13.636% | 2,805 | 16,650 | +7.018% |
| 2026-10-20 | 0.8300 | 0.8300 | 0.5800 | 0.6600 | -19.512% | 3,589 | 15,862 | -7.576% |
| 2026-10-19 | 0.6900 | 0.8200 | 0.6300 | 0.8200 | +7.895% | 2,711 | 15,453 | -25.610% |
| 2026-10-16 | 0.5400 | 0.8300 | 0.4500 | 0.7600 | +35.714% | 2,910 | 14,852 | -19.737% |
| 2026-10-15 | 1.0300 | 1.0500 | 0.5500 | 0.5600 | -36.364% | 1,964 | 14,967 | +8.929% |
| 2026-10-14 | 0.5500 | 1.0300 | 0.5200 | 0.8800 | +83.333% | 8,390 | 11,998 | -30.682% |
| 2026-10-13 | 0.4900 | 0.5100 | 0.4500 | 0.4800 | +2.128% | 550 | 11,856 | +27.083% |
| 2026-10-12 | 0.4400 | 0.5100 | 0.4100 | 0.4700 | +27.027% | 1,646 | 10,781 | +29.787% |
| 2026-10-09 | 0.3900 | 0.4500 | 0.3700 | 0.3700 | -15.909% | 1,365 | 11,497 | +64.865% |
| 2026-10-08 | 0.4800 | 0.5100 | 0.4400 | 0.4400 | +2.326% | 1,714 | 11,474 | +38.636% |
| 2026-10-07 | 0.4300 | 0.4800 | 0.4100 | 0.4300 | +10.256% | 509 | 11,353 | +41.860% |
| 2026-10-06 | 0.3500 | 0.3900 | 0.3300 | 0.3900 | +2.632% | 823 | 10,943 | +56.410% |
| 2026-10-05 | 0.4400 | 0.4400 | 0.3400 | 0.3800 | -15.556% | 1,806 | 10,492 | +60.526% |
| 2026-10-02 | 0.4000 | 0.4900 | 0.4000 | 0.4500 | 0.000% | 1,002 | 10,114 | +35.556% |
| 2026-10-01 | 0.4500 | 0.5300 | 0.4100 | 0.4500 | -4.255% | 594 | 9,917 | +35.556% |
| 2026-09-30 | 0.4400 | 0.4700 | 0.3800 | 0.4700 | +6.818% | 1,202 | 8,994 | +29.787% |
| 2026-09-29 | 0.4100 | 0.4400 | 0.3900 | 0.4400 | -2.222% | 1,536 | 8,400 | +38.636% |
| 2026-09-28 | 0.3800 | 0.4600 | 0.3800 | 0.4500 | +28.571% | 1,271 | 7,424 | +35.556% |
| 2026-09-25 | 0.3500 | 0.3500 | 0.3200 | 0.3500 | 0.000% | 627 | 7,301 | +74.286% |
| 2026-09-24 | 0.4000 | 0.4300 | 0.3400 | 0.3500 | -7.895% | 3,572 | 6,531 | +74.286% |
| 2026-09-23 | 0.3200 | 0.3800 | 0.3200 | 0.3800 | +26.667% | 922 | 6,241 | +60.526% |
| 2026-09-22 | 0.2400 | 0.3300 | 0.2300 | 0.3000 | -11.765% | 390 | 6,056 | +103.333% |
| 2026-09-21 | 0.3000 | 0.3500 | 0.2800 | 0.3400 | -5.556% | 482 | 5,946 | +79.412% |
| 2026-09-18 | 0.4300 | 0.4300 | 0.3400 | 0.3600 | -12.195% | 167 | 6,018 | +69.444% |
| 2026-09-17 | 0.3500 | 0.4300 | 0.3500 | 0.4100 | -4.651% | 520 | 5,876 | +48.780% |
| 2026-09-16 | 0.4200 | 0.4800 | 0.4100 | 0.4300 | +13.158% | 431 | 5,598 | +41.860% |
| 2026-09-15 | 0.3500 | 0.4100 | 0.3500 | 0.3800 | +15.152% | 1,143 | 6,286 | +60.526% |
| 2026-09-14 | 0.4200 | 0.4200 | 0.3200 | 0.3300 | -15.385% | 163 | 6,272 | +84.848% |
| 2026-09-11 | 0.3900 | 0.4100 | 0.3600 | 0.3900 | -7.143% | 220 | 6,202 | +56.410% |
| 2026-09-10 | 0.4100 | 0.4500 | 0.3900 | 0.4200 | +5.000% | 142 | 6,165 | +45.238% |
| 2026-09-09 | 0.3700 | 0.4100 | 0.3600 | 0.4000 | +14.286% | 1,158 | 5,220 | +52.500% |
| 2026-09-08 | 0.3100 | 0.3600 | 0.3100 | 0.3500 | +2.941% | 214 | 5,121 | +74.286% |
| 2026-09-04 | 0.3400 | 0.3600 | 0.3200 | 0.3400 | +6.250% | 728 | 5,043 | +79.412% |
| 2026-09-03 | 0.3300 | 0.3600 | 0.3000 | 0.3200 | -15.789% | 127 | 5,016 | +90.625% |
| 2026-09-02 | 0.5100 | 0.5100 | 0.3700 | 0.3800 | -20.833% | 69 | 4,986 | +60.526% |
| 2026-09-01 | 0.4400 | 0.5100 | 0.4300 | 0.4800 | +20.000% | 332 | 4,960 | +27.083% |
| 2026-08-31 | 0.4300 | 0.4700 | 0.3900 | 0.4000 | 0.000% | 114 | 4,904 | +52.500% |
| 2026-08-28 | 0.3100 | 0.4100 | 0.3000 | 0.4000 | +21.212% | 114 | 4,891 | +52.500% |
| 2026-08-27 | 0.3900 | 0.3900 | 0.3100 | 0.3300 | -5.714% | 106 | 4,944 | +84.848% |
| 2026-08-26 | 0.3500 | 0.3800 | 0.3500 | 0.3500 | -5.405% | 93 | 4,883 | +74.286% |
| 2026-08-25 | 0.4200 | 0.4400 | 0.3500 | 0.3700 | -11.905% | 76 | 4,900 | +64.865% |
| 2026-08-24 | 0.3700 | 0.4200 | 0.3700 | 0.4200 | +13.514% | 71 | 4,882 | +45.238% |
| 2026-08-21 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | -19.565% | 64 | 4,851 | +64.865% |
| 2026-08-20 | 0.3500 | 0.4800 | 0.3500 | 0.4600 | +17.949% | 96 | 4,816 | +32.609% |
| 2026-08-19 | 0.4300 | 0.4300 | 0.3700 | 0.3900 | -15.217% | 68 | 4,821 | +56.410% |
| 2026-08-18 | 0.4600 | 0.4700 | 0.4200 | 0.4600 | +12.195% | 57 | 4,820 | +32.609% |
| 2026-08-17 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 0.000% | 73 | 4,846 | +48.780% |
| 2026-08-14 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | -4.651% | 28 | 4,843 | +48.780% |
| 2026-08-13 | 0.4600 | 0.5000 | 0.4300 | 0.4300 | -14.000% | 173 | 4,794 | +41.860% |
| 2026-08-12 | 0.5100 | 0.5400 | 0.5000 | 0.5000 | -5.660% | 8 | 4,789 | +22.000% |
| 2026-08-11 | 0.5100 | 0.5400 | 0.4600 | 0.5300 | +6.000% | 96 | 4,737 | +15.094% |
| 2026-08-10 | 0.5200 | 0.5500 | 0.4900 | 0.5000 | -5.660% | 110 | 4,699 | +22.000% |
| 2026-08-07 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | -1.852% | 53 | 4,670 | +15.094% |
| 2026-08-06 | 0.5900 | 0.5900 | 0.5200 | 0.5400 | -8.475% | 44 | 4,651 | +12.963% |
| 2026-08-05 | 0.5200 | 0.5900 | 0.5100 | 0.5900 | +13.462% | 89 | 4,642 | +3.390% |
| 2026-08-04 | 0.6000 | 0.6000 | 0.5100 | 0.5200 | -17.460% | 48 | 4,667 | +17.308% |
| 2026-08-03 | 0.9000 | 0.9000 | 0.6300 | 0.6300 | -34.375% | 139 | 4,676 | -3.175% |
| 2026-07-31 | 1.0000 | 1.0800 | 0.9400 | 0.9600 | +4.348% | 108 | 4,639 | -36.458% |
| 2026-07-30 | 1.2500 | 1.2500 | 0.9200 | 0.9200 | -30.827% | 67 | 4,623 | -33.696% |
| 2026-07-29 | 1.3400 | 1.5000 | 1.2400 | 1.3300 | +20.909% | 462 | 4,425 | -54.135% |
| 2026-07-28 | 1.1200 | 1.1700 | 1.0500 | 1.1000 | +1.852% | 206 | 4,254 | -44.545% |
| 2026-07-27 | 1.0500 | 1.0800 | 0.9600 | 1.0800 | -6.087% | 89 | 4,234 | -43.519% |
| 2026-07-24 | 1.1600 | 1.2000 | 1.1000 | 1.1500 | -2.542% | 41 | 4,201 | -46.957% |
| 2026-07-23 | 1.1100 | 1.1900 | 1.1100 | 1.1800 | +12.381% | 20 | 4,192 | -48.305% |
| 2026-07-22 | 1.1100 | 1.1100 | 1.0300 | 1.0500 | -2.778% | 41 | 4,152 | -41.905% |
| 2026-07-21 | 1.1300 | 1.1300 | 1.0200 | 1.0800 | +1.887% | 197 | 4,020 | -43.519% |
| 2026-07-20 | 1.1200 | 1.1200 | 1.0500 | 1.0600 | +0.952% | 13 | 4,010 | -42.453% |
| 2026-07-17 | 1.2000 | 1.2000 | 1.0500 | 1.0500 | -2.778% | 37 | 4,003 | -41.905% |
| 2026-07-16 | 1.0400 | 1.0800 | 1.0200 | 1.0800 | +12.500% | 94 | 3,914 | -43.519% |
| 2026-07-15 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | +7.865% | 5 | 3,914 | -36.458% |
| 2026-07-14 | 0.8800 | 0.8900 | 0.8600 | 0.8900 | -6.316% | 71 | 3,889 | -31.461% |
| 2026-07-13 | 0.9000 | 1.0400 | 0.9000 | 0.9500 | +17.284% | 54 | 3,858 | -35.789% |
| 2026-07-10 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -16.495% | 3 | 3,858 | -24.691% |
| 2026-07-09 | 0.9900 | 1.0200 | 0.9400 | 0.9700 | -11.818% | 14 | 3,861 | -37.113% |
| 2026-07-08 | 1.1500 | 1.1800 | 1.1000 | 1.1000 | +3.774% | 17 | 3,855 | -44.545% |
| 2026-07-07 | 1.0600 | 1.1000 | 1.0300 | 1.0600 | +12.766% | 11 | 3,856 | -42.453% |
| 2026-07-06 | 1.0000 | 1.0000 | 0.8700 | 0.9400 | -10.476% | 78 | 3,787 | -35.106% |
| 2026-07-02 | 0.9100 | 1.0800 | 0.9100 | 1.0500 | +8.247% | 166 | 3,681 | -41.905% |
| 2026-07-01 | 0.9900 | 1.0600 | 0.9700 | 0.9700 | -6.731% | 11 | 3,678 | -37.113% |
| 2026-06-30 | 1.0400 | 1.0900 | 1.0000 | 1.0400 | +0.971% | 172 | 3,795 | -41.346% |
| 2026-06-29 | 1.1600 | 1.1800 | 1.0300 | 1.0300 | -11.966% | 84 | 3,759 | -40.777% |
| 2026-06-26 | 1.2400 | 1.2400 | 1.1200 | 1.1700 | -7.143% | 14 | 3,765 | -47.863% |
| 2026-06-25 | 1.2800 | 1.2900 | 1.2200 | 1.2600 | 0.000% | 53 | 3,796 | -51.587% |
| 2026-06-24 | 1.1500 | 1.2600 | 1.1100 | 1.2600 | +2.439% | 26 | 3,771 | -51.587% |
| 2026-06-23 | 1.2300 | 1.2300 | 1.2000 | 1.2300 | -3.906% | 7 | 3,765 | -50.407% |
| 2026-06-22 | 1.1500 | 1.3200 | 1.1500 | 1.2800 | +8.475% | 17 | 3,765 | -52.344% |
| 2026-06-18 | 1.1800 | 1.2000 | 1.1700 | 1.1800 | +0.855% | 18 | 3,775 | -48.305% |
| 2026-06-17 | 1.1500 | 1.1700 | 1.0400 | 1.1700 | 0.000% | 280 | 3,564 | -47.863% |
| 2026-06-16 | 1.2800 | 1.3100 | 1.1200 | 1.1700 | -9.302% | 50 | 3,566 | -47.863% |
| 2026-06-15 | 1.3700 | 1.3700 | 1.2800 | 1.2900 | -14.570% | 22 | 3,572 | -52.713% |
| 2026-06-12 | 1.5400 | 1.6000 | 1.4900 | 1.5100 | -1.948% | 177 | 3,499 | -59.603% |
| 2026-06-11 | 1.7700 | 1.8200 | 1.5400 | 1.5400 | -13.483% | 25 | 3,477 | -60.390% |
| 2026-06-10 | 1.5700 | 1.7900 | 1.5600 | 1.7800 | +11.250% | 43 | 3,437 | -65.730% |
| 2026-06-09 | 1.5500 | 1.7700 | 1.5300 | 1.6000 | 0.000% | 38 | 3,399 | -61.875% |
| 2026-06-08 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | -13.978% | 8 | 3,392 | -61.875% |
| 2026-06-05 | 1.6500 | 1.8600 | 1.6500 | 1.8600 | +22.368% | 145 | 3,260 | -67.204% |
| 2026-06-04 | 1.5200 | 1.5400 | 1.4700 | 1.5200 | -3.185% | 29 | 3,250 | -59.868% |
| 2026-06-03 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | +14.599% | 2 | 3,249 | -61.146% |
| 2026-06-02 | 1.3000 | 1.3700 | 1.3000 | 1.3700 | +11.382% | 16 | 3,249 | -55.474% |
| 2026-06-01 | 1.2100 | 1.2700 | 1.1500 | 1.2300 | +2.500% | 140 | 3,142 | -50.407% |
| 2026-05-29 | 1.3200 | 1.3700 | 1.1800 | 1.2000 | -17.241% | 126 | 3,139 | -49.167% |
| 2026-05-28 | 1.7400 | 1.7400 | 1.4500 | 1.4500 | -11.585% | 25 | 3,116 | -57.931% |
| 2026-05-27 | 1.6400 | 1.6500 | 1.5100 | 1.6400 | -5.747% | 72 | 3,106 | -62.805% |
| 2026-05-26 | 1.4500 | 1.7600 | 1.4500 | 1.7400 | -5.435% | 29 | 3,095 | -64.943% |
| 2026-05-22 | 1.7500 | 1.8600 | 1.7500 | 1.8400 | -1.075% | 18 | 3,078 | -66.848% |
| 2026-05-21 | 1.8400 | 1.8600 | 1.8300 | 1.8600 | 0.000% | 37 | 3,042 | -67.204% |
| 2026-05-20 | 1.9300 | 1.9500 | 1.8600 | 1.8600 | -7.000% | 104 | 2,972 | -67.204% |
| 2026-05-19 | 1.9900 | 2.0200 | 1.9800 | 2.0000 | +6.952% | 12 | 2,965 | -69.500% |
| 2026-05-18 | 1.8600 | 1.8700 | 1.7000 | 1.8700 | +4.469% | 43 | 2,939 | -67.380% |
| 2026-05-15 | 1.8700 | 1.9000 | 1.7700 | 1.7900 | +2.874% | 148 | 2,908 | -65.922% |
| 2026-05-14 | 1.9000 | 1.9500 | 1.7400 | 1.7400 | -8.901% | 580 | 2,394 | -64.943% |
| 2026-05-13 | 1.9200 | 1.9400 | 1.8800 | 1.9100 | +6.704% | 58 | 2,350 | -68.063% |
| 2026-05-12 | 1.7100 | 1.8100 | 1.7100 | 1.7900 | +4.070% | 25 | 2,332 | -65.922% |
| 2026-05-11 | 1.7500 | 1.7500 | 1.6900 | 1.7200 | -4.972% | 5 | 2,329 | -64.535% |
| 2026-05-08 | 1.7100 | 1.8200 | 1.7000 | 1.8100 | +7.101% | 104 | 2,233 | -66.298% |
| 2026-05-07 | 1.6600 | 1.6900 | 1.6100 | 1.6900 | +1.807% | 46 | 2,189 | -63.905% |
| 2026-05-06 | 1.6900 | 1.7100 | 1.6300 | 1.6600 | -2.353% | 48 | 2,147 | -63.253% |
| 2026-05-05 | 1.7000 | 1.7200 | 1.6700 | 1.7000 | +1.796% | 100 | 2,077 | -64.118% |
| 2026-05-04 | 1.6300 | 1.7400 | 1.6300 | 1.6700 | -0.595% | 15 | 2,065 | -63.473% |
| 2026-05-01 | 1.6700 | 1.7500 | 1.6200 | 1.6800 | -8.696% | 90 | 2,024 | -63.690% |
| 2026-04-30 | 1.9100 | 1.9100 | 1.7500 | 1.8400 | -8.000% | 303 | 2,075 | -66.848% |
| 2026-04-29 | 1.8400 | 2.0100 | 1.8400 | 2.0000 | +42.857% | 140 | 1,962 | -69.500% |
| 2026-04-28 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +5.263% | 2 | 1,964 | -56.429% |
| 2026-04-27 | 1.3800 | 1.3800 | 1.3000 | 1.3300 | -5.674% | 8 | 1,957 | -54.135% |
| 2026-04-24 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | -0.704% | 13 | 1,957 | -56.738% |
| 2026-04-23 | 1.3700 | 1.5000 | 1.3700 | 1.4200 | +10.078% | 4 | 1,951 | -57.042% |
| 2026-04-22 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +3.200% | 1 | 1,953 | -52.713% |
| 2026-04-21 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.101% | 30 | 1,953 | -51.200% |
| 2026-04-20 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.000% | 3 | 1,953 | -52.713% |
| 2026-04-17 | 1.2300 | 1.3000 | 1.2300 | 1.2900 | -7.857% | 15 | 1,956 | -52.713% |
| 2026-04-16 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | -1.408% | 11 | 1,958 | -56.429% |
| 2026-04-15 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | -13.939% | 149 | 1,961 | -57.042% |
| 2026-04-14 | 1.5700 | 1.6500 | 1.5200 | 1.6500 | -8.840% | 18 | 1,886 | -63.030% |
| 2026-04-13 | 1.8200 | 1.9000 | 1.8100 | 1.8100 | -8.586% | 13 | 1,876 | -66.298% |
| 2026-04-10 | 1.9700 | 1.9800 | 1.9300 | 1.9800 | +0.508% | 23 | 1,864 | -69.192% |
| 2026-04-09 | 2.0300 | 2.0600 | 1.9100 | 1.9700 | +4.233% | 40 | 1,855 | -69.036% |
| 2026-04-08 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -12.093% | 1 | 1,828 | -67.725% |
| 2026-04-07 | 2.0700 | 2.1500 | 2.0700 | 2.1500 | -6.114% | 11 | 1,828 | -71.628% |
| 2026-04-02 | 2.3200 | 2.3300 | 2.2800 | 2.2900 | -0.866% | 1,445 | 384 | -73.362% |
| 2026-04-01 | 2.3000 | 2.3100 | 2.1900 | 2.3100 | -4.149% | 17 | 384 | -73.593% |
| 2026-03-31 | 2.3500 | 2.4200 | 2.3500 | 2.4100 | -4.365% | 202 | 386 | -74.689% |
| 2026-03-30 | 2.5200 | 2.5400 | 2.5200 | 2.5200 | +3.279% | 58 | 185 | -75.794% |
| 2026-03-27 | 2.3300 | 2.4900 | 2.3300 | 2.4400 | +7.965% | 14 | 135 | -75.000% |
| 2026-03-26 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +10.244% | 61 | 121 | -73.009% |
| 2026-03-24 | 2.0800 | 2.0800 | 2.0500 | 2.0500 | -2.381% | 11 | 78 | -70.244% |
| 2026-03-20 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 0.000% | 1 | 69 | -70.952% |
| 2026-03-19 | 2.2200 | 2.2200 | 2.1000 | 2.1000 | +11.702% | 26 | 69 | -70.952% |
| 2026-03-16 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -5.051% | 2 | 44 | -67.553% |
| 2026-03-12 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +9.392% | 6 | 46 | -69.192% |
| 2026-03-10 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | -8.586% | 34 | 40 | -66.298% |
| 2026-03-09 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +21.472% | 1 | 6 | -69.192% |
| 2026-03-05 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | -6.857% | 2 | 5 | -62.577% |
| 2026-03-04 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.500% | 1 | 3 | -65.143% |
| 2026-03-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 2 | 2 | -69.500% |